BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 0 |
| 2025-08-06 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 0 |
| 2025-08-05 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 0 |
| 2025-08-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 0 |
| 2025-08-01 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 0 |
| 2025-07-31 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 0 |
| 2025-07-30 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,461.92 | 25 |
| 2025-07-29 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 20,578.84 | 26 |
| 2025-07-28 | 20,749.99 | 20,749.99 | 20,749.99 | 20,749.99 | 20,218.32 | 8 |
| 2025-07-25 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 19,818.83 | 0 |
| 2025-07-24 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 19,818.83 | 0 |
| 2025-07-23 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 19,818.83 | 0 |
| 2025-07-22 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 19,818.83 | 18 |
| 2025-07-21 | 20,290.00 | 20,290.00 | 20,290.00 | 20,290.00 | 19,770.11 | 0 |
| 2025-07-18 | 20,290.00 | 20,290.00 | 20,290.00 | 20,290.00 | 19,770.11 | 0 |
| 2025-07-17 | 20,290.00 | 20,290.00 | 20,290.00 | 20,290.00 | 19,770.11 | 0 |
| 2025-07-16 | 20,300.00 | 20,300.00 | 20,290.00 | 20,290.00 | 19,770.11 | 17 |
| 2025-07-15 | 20,300.01 | 20,300.01 | 20,300.01 | 20,300.01 | 19,779.87 | 24 |
| 2025-07-14 | 20,750.00 | 20,760.00 | 20,750.00 | 20,750.00 | 20,218.33 | 86 |
| 2025-07-11 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,974.73 | 0 |
| 2025-07-10 | 20,350.00 | 20,500.00 | 20,350.00 | 20,500.00 | 19,974.73 | 208 |
| 2025-07-09 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 19,682.42 | 0 |
| 2025-07-08 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 19,682.42 | 0 |
| 2025-07-07 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 19,682.42 | 8 |
| 2025-07-04 | 20,035.00 | 20,035.00 | 20,035.00 | 20,035.00 | 19,521.65 | 0 |
| 2025-07-03 | 20,035.00 | 20,035.00 | 20,035.00 | 20,035.00 | 19,521.65 | 0 |
| 2025-07-02 | 19,800.00 | 20,035.00 | 19,800.00 | 20,035.00 | 19,521.65 | 159 |
| 2025-07-01 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,292.67 | 26 |
| 2025-06-30 | 19,658.15 | 19,658.15 | 19,658.15 | 19,658.15 | 19,154.45 | 0 |
| 2025-06-27 | 20,060.73 | 20,060.73 | 19,656.00 | 19,658.15 | 19,154.45 | 483 |
| 2025-06-26 | 19,388.00 | 19,400.00 | 19,388.00 | 19,400.00 | 18,902.92 | 762 |
| 2025-06-25 | 18,720.00 | 19,103.59 | 18,720.00 | 19,103.59 | 18,614.10 | 384 |
| 2025-06-24 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,240.34 | 0 |
| 2025-06-23 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,240.34 | 0 |
| 2025-06-20 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,240.34 | 645 |
| 2025-06-19 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | 17,925.36 | 0 |
| 2025-06-18 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | 17,925.36 | 0 |
| 2025-06-17 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | 17,925.36 | 0 |
| 2025-06-16 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | 17,925.36 | 25 |
| 2025-06-13 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | 18,191.62 | 0 |
| 2025-06-12 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | 18,191.62 | 19 |
| 2025-06-11 | 18,800.00 | 18,853.00 | 18,800.00 | 18,853.00 | 18,369.93 | 34 |
| 2025-06-10 | 18,775.00 | 18,775.00 | 18,775.00 | 18,775.00 | 18,293.93 | 0 |
| 2025-06-09 | 18,800.00 | 18,800.00 | 18,775.00 | 18,775.00 | 18,293.93 | 416 |
| 2025-06-06 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,427.42 | 0 |
| 2025-06-05 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,427.42 | 0 |
| 2025-06-04 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,330.12 | 0 |
| 2025-06-03 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,330.12 | 0 |
| 2025-06-02 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,330.12 | 0 |
| 2025-05-30 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,330.12 | 0 |
| 2025-05-29 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,330.12 | 9 |
| 2025-05-28 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,330.12 | 25 |
| 2025-05-27 | 18,601.05 | 18,630.00 | 18,601.05 | 18,630.00 | 18,056.80 | 22 |
| 2025-05-26 | 18,733.00 | 18,733.00 | 18,733.00 | 18,733.00 | 18,156.63 | 0 |
| 2025-05-23 | 18,733.00 | 18,733.00 | 18,733.00 | 18,733.00 | 18,156.63 | 0 |
| 2025-05-22 | 18,735.00 | 18,735.00 | 18,730.00 | 18,733.00 | 18,156.63 | 39 |
| 2025-05-21 | 19,316.00 | 19,316.00 | 19,316.00 | 19,316.00 | 18,721.69 | 0 |
| 2025-05-20 | 19,316.00 | 19,316.00 | 19,316.00 | 19,316.00 | 18,721.69 | 7 |
| 2025-05-19 | 19,316.00 | 19,316.00 | 19,316.00 | 19,316.00 | 18,721.69 | 0 |
| 2025-05-16 | 19,316.00 | 19,316.00 | 19,316.00 | 19,316.00 | 18,721.69 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 96.9172 MXN |
| 2026-06-05 | 99.7966 MXN |
| 2026-03-06 | 101.9883 MXN |
| 2025-12-05 | 94.6449 MXN |
| 2025-09-05 | 97.3423 MXN |
| 2025-06-05 | 99.8575 MXN |
| 2025-03-07 | 105.5937 MXN |
| 2024-12-05 | 102.9155 MXN |
| 2024-09-09 | 101.3650 MXN |
| 2024-06-07 | 93.5493 MXN |
| 2024-03-06 | 85.9325 MXN |
| 2023-12-06 | 86.3450 MXN |
| 2023-09-07 | 87.7400 MXN |
| 2023-06-07 | 86.8788 MXN |
| 2023-03-06 | 90.1125 MXN |
| 2022-12-06 | 96.5801 MXN |
| 2022-09-06 | 98.2369 MXN |
| 2022-06-03 | 95.5187 MXN |
| 2022-03-04 | 102.2287 MXN |
| 2021-12-06 | 87.5250 MXN |
| 2021-09-03 | 82.1829 MXN |
| 2021-06-03 | 82.7859 MXN |
| 2021-03-04 | 85.9484 MXN |
| 2020-12-03 | 72.1807 MXN |
| 2020-09-03 | 78.4352 MXN |
| 2020-06-04 | 78.9516 MXN |
| 2020-03-04 | 70.7351 MXN |
| 2019-12-05 | 64.0167 MXN |
| 2019-09-04 | 65.2550 MXN |
| 2019-06-05 | 64.6718 MXN |
| 2019-03-05 | 63.5481 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.